50,240$
2,47%
Echtzeit-Aktienkurs The Greenbrier Companies Inc.
Bid:
Ask:
Aktienkurse zur The Greenbrier Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 50,08 | 50,41 | 49,46 | 50,26 | 2,51% | 237.740,00 |
| 25.07.2024 | 48,78 | 50,01 | 48,43 | 49,03 | 1,51% | 219.160,00 |
| 24.07.2024 | 49,03 | 50,11 | 47,99 | 48,30 | -1,97% | 436.978,00 |
| 23.07.2024 | 48,42 | 49,70 | 48,01 | 49,27 | 1,13% | 248.786,00 |
| 22.07.2024 | 47,78 | 49,10 | 47,37 | 48,72 | 3,00% | 382.655,00 |
| 19.07.2024 | 48,55 | 48,88 | 47,05 | 47,30 | -2,53% | 499.331,00 |
| 18.07.2024 | 48,75 | 49,31 | 48,03 | 48,53 | -0,88% | 261.653,00 |
| 17.07.2024 | 48,36 | 49,58 | 48,27 | 48,96 | 0,33% | 319.797,00 |
| 16.07.2024 | 47,34 | 49,09 | 46,99 | 48,80 | 4,45% | 367.135,00 |
| 15.07.2024 | 45,89 | 47,30 | 45,82 | 46,72 | 2,79% | 384.748,00 |
| 12.07.2024 | 45,58 | 46,13 | 45,30 | 45,45 | 0,73% | 397.161,00 |
| 11.07.2024 | 44,80 | 45,37 | 43,52 | 45,12 | 3,72% | 625.161,00 |
| 10.07.2024 | 45,76 | 45,76 | 43,20 | 43,50 | -4,54% | 745.201,00 |
| 09.07.2024 | 44,06 | 45,80 | 43,02 | 45,57 | 3,24% | 777.579,00 |
| 08.07.2024 | 45,50 | 46,09 | 41,40 | 44,14 | -9,10% | 2.051.081,00 |
| 05.07.2024 | 50,09 | 50,12 | 48,54 | 48,56 | -3,31% | 432.211,00 |
| 03.07.2024 | 49,07 | 50,54 | 48,89 | 50,22 | 2,45% | 218.642,00 |
| 02.07.2024 | 49,08 | 49,99 | 48,68 | 49,02 | -0,16% | 237.371,00 |
| 01.07.2024 | 49,51 | 49,67 | 48,29 | 49,10 | -0,91% | 199.644,00 |
| 28.06.2024 | 50,11 | 50,93 | 48,91 | 49,55 | -0,50% | 438.091,00 |
| 27.06.2024 | 49,36 | 49,85 | 48,41 | 49,80 | 1,59% | 206.317,00 |
| 26.06.2024 | 49,20 | 49,34 | 48,66 | 49,02 | -0,69% | 146.809,00 |
| 25.06.2024 | 49,91 | 50,01 | 48,74 | 49,36 | -1,67% | 256.360,00 |
| 24.06.2024 | 50,44 | 51,75 | 50,13 | 50,20 | -0,18% | 219.087,00 |
| 21.06.2024 | 50,51 | 50,51 | 49,84 | 50,29 | -0,61% | 683.082,00 |
| 20.06.2024 | 51,19 | 51,53 | 50,25 | 50,60 | -1,40% | 208.228,00 |
| 18.06.2024 | 50,33 | 51,58 | 49,63 | 51,32 | 2,19% | 301.512,00 |
| 17.06.2024 | 48,27 | 50,24 | 48,19 | 50,22 | 3,25% | 291.044,00 |
| 14.06.2024 | 49,23 | 49,26 | 47,01 | 48,64 | -2,88% | 493.486,00 |
| 13.06.2024 | 50,84 | 51,35 | 49,83 | 50,08 | -1,86% | 669.197,00 |
| 12.06.2024 | 52,05 | 53,22 | 50,57 | 51,03 | 0,47% | 349.411,00 |
| 11.06.2024 | 50,55 | 51,27 | 49,93 | 50,79 | -0,20% | 235.665,00 |
| 10.06.2024 | 50,32 | 51,01 | 49,84 | 50,89 | -0,10% | 169.461,00 |
| 07.06.2024 | 50,81 | 51,26 | 50,41 | 50,94 | -0,93% | 235.670,00 |
| 06.06.2024 | 52,88 | 52,92 | 51,39 | 51,42 | -3,18% | 222.999,00 |
| 05.06.2024 | 53,72 | 53,78 | 52,84 | 53,11 | -0,78% | 204.745,00 |
| 04.06.2024 | 54,05 | 54,40 | 53,26 | 53,53 | -1,71% | 242.157,00 |
| 03.06.2024 | 55,78 | 56,15 | 53,91 | 54,46 | -1,43% | 296.081,00 |
| 31.05.2024 | 54,70 | 55,63 | 54,33 | 55,25 | 1,15% | 617.727,00 |
| 30.05.2024 | 53,14 | 54,80 | 52,92 | 54,62 | 3,49% | 615.274,00 |
| 29.05.2024 | 52,07 | 52,89 | 51,72 | 52,78 | 0,29% | 254.001,00 |
| 28.05.2024 | 51,82 | 53,44 | 51,72 | 52,63 | 2,15% | 376.706,00 |
| 24.05.2024 | 50,67 | 51,66 | 50,10 | 51,52 | 2,75% | 336.920,00 |
| 23.05.2024 | 50,58 | 50,58 | 49,58 | 50,14 | -0,48% | 280.825,00 |
| 22.05.2024 | 51,32 | 51,40 | 49,77 | 50,38 | -2,17% | 234.921,00 |
| 21.05.2024 | 50,60 | 51,88 | 50,41 | 51,50 | 0,94% | 350.918,00 |
| 20.05.2024 | 51,27 | 51,69 | 50,98 | 51,02 | -0,78% | 352.644,00 |
| 17.05.2024 | 52,87 | 52,92 | 51,25 | 51,42 | -2,69% | 343.683,00 |
| 16.05.2024 | 53,36 | 53,42 | 52,03 | 52,84 | -1,38% | 293.001,00 |
| 15.05.2024 | 54,35 | 54,46 | 53,46 | 53,58 | -0,69% | 198.499,00 |
| 14.05.2024 | 53,69 | 54,10 | 53,34 | 53,95 | 1,37% | 226.280,00 |
| 13.05.2024 | 53,56 | 54,04 | 53,21 | 53,22 | 0,00% | 149.676,00 |
| 10.05.2024 | 53,01 | 53,90 | 52,64 | 53,22 | -0,19% | 292.217,00 |
| 09.05.2024 | 53,12 | 53,70 | 53,05 | 53,32 | 0,95% | 183.970,00 |
| 08.05.2024 | 51,39 | 53,08 | 51,31 | 52,82 | 2,27% | 315.406,00 |
| 07.05.2024 | 52,35 | 53,11 | 51,59 | 51,65 | -0,86% | 260.831,00 |
| 06.05.2024 | 52,78 | 53,06 | 51,98 | 52,10 | -0,25% | 182.777,00 |
| 03.05.2024 | 52,28 | 52,57 | 51,45 | 52,23 | 2,07% | 252.429,00 |
| 02.05.2024 | 50,18 | 51,59 | 49,84 | 51,17 | 3,27% | 276.850,00 |
| 01.05.2024 | 49,44 | 50,65 | 49,03 | 49,55 | 0,32% | 452.947,00 |
| 30.04.2024 | 50,89 | 50,89 | 48,95 | 49,39 | -3,21% | 372.718,00 |
| 29.04.2024 | 52,48 | 52,74 | 51,00 | 51,03 | -2,87% | 411.299,00 |
| 26.04.2024 | 53,24 | 53,82 | 52,29 | 52,54 | -1,35% | 203.330,00 |
| 25.04.2024 | 52,53 | 53,46 | 52,12 | 53,26 | -0,43% | 243.667,00 |
| 24.04.2024 | 53,21 | 53,68 | 51,87 | 53,49 | 0,00% | 264.655,00 |
| 23.04.2024 | 51,78 | 53,55 | 51,78 | 53,49 | 3,80% | 242.972,00 |
| 22.04.2024 | 51,66 | 52,18 | 51,16 | 51,53 | -0,66% | 258.941,00 |
| 19.04.2024 | 51,19 | 52,38 | 51,19 | 51,87 | 1,19% | 288.733,00 |
| 18.04.2024 | 51,12 | 52,08 | 50,90 | 51,26 | 1,20% | 248.770,00 |
| 17.04.2024 | 51,59 | 51,98 | 50,58 | 50,65 | -1,31% | 174.789,00 |
| 16.04.2024 | 51,09 | 51,41 | 50,41 | 51,32 | -0,08% | 212.116,00 |
| 15.04.2024 | 52,90 | 53,37 | 51,27 | 51,36 | -1,63% | 244.281,00 |
| 12.04.2024 | 52,74 | 53,05 | 51,86 | 52,21 | -1,86% | 357.291,00 |
| 11.04.2024 | 53,59 | 53,59 | 52,37 | 53,20 | -0,39% | 391.358,00 |
| 10.04.2024 | 52,90 | 53,90 | 52,22 | 53,41 | -1,07% | 363.153,00 |
| 09.04.2024 | 54,91 | 54,91 | 53,25 | 53,99 | -0,09% | 418.800,00 |
| 08.04.2024 | 53,58 | 54,99 | 52,75 | 54,04 | 1,66% | 446.140,00 |
| 05.04.2024 | 56,00 | 58,00 | 51,70 | 53,16 | 1,45% | 946.626,00 |
| 04.04.2024 | 54,85 | 55,39 | 52,19 | 52,40 | -3,82% | 773.794,00 |
| 03.04.2024 | 51,24 | 54,86 | 51,24 | 54,48 | 6,01% | 784.204,00 |
| 02.04.2024 | 50,75 | 51,42 | 50,41 | 51,39 | 0,33% | 353.661,00 |
| 01.04.2024 | 52,42 | 52,58 | 51,01 | 51,22 | -1,69% | 208.841,00 |
| 28.03.2024 | 51,84 | 52,55 | 51,62 | 52,10 | 0,31% | 284.379,00 |
| 27.03.2024 | 51,48 | 51,94 | 50,83 | 51,94 | 1,76% | 196.871,00 |
| 26.03.2024 | 50,29 | 51,10 | 50,22 | 51,04 | 1,98% | 278.183,00 |
| 25.03.2024 | 49,75 | 50,35 | 49,58 | 50,05 | 1,32% | 125.849,00 |
| 22.03.2024 | 50,36 | 50,44 | 49,26 | 49,40 | -1,52% | 328.277,00 |
| 21.03.2024 | 49,56 | 50,43 | 49,56 | 50,16 | 1,87% | 246.088,00 |
| 20.03.2024 | 48,78 | 49,88 | 48,40 | 49,24 | 0,94% | 212.641,00 |
| 19.03.2024 | 47,50 | 48,82 | 47,46 | 48,78 | 2,22% | 332.924,00 |
| 18.03.2024 | 48,57 | 48,65 | 47,71 | 47,72 | -1,53% | 234.495,00 |
| 15.03.2024 | 47,95 | 48,68 | 47,78 | 48,46 | 0,81% | 689.475,00 |
| 14.03.2024 | 49,09 | 49,22 | 47,46 | 48,07 | -2,65% | 274.931,00 |
| 13.03.2024 | 49,57 | 50,02 | 49,11 | 49,38 | -0,84% | 274.612,00 |
| 12.03.2024 | 50,43 | 50,43 | 49,73 | 49,80 | -1,29% | 259.812,00 |
| 11.03.2024 | 50,78 | 50,83 | 49,67 | 50,45 | -1,48% | 275.815,00 |
| 08.03.2024 | 51,99 | 52,19 | 51,00 | 51,21 | -0,76% | 183.628,00 |
| 07.03.2024 | 51,22 | 52,20 | 51,22 | 51,60 | 1,28% | 212.494,00 |
| 06.03.2024 | 50,69 | 51,73 | 50,36 | 50,95 | 1,35% | 220.840,00 |
| 05.03.2024 | 50,96 | 51,32 | 50,03 | 50,27 | -2,22% | 335.233,00 |